Historical Stock Prices

TTOO 
$5.57
*  
0.19
3.53%
Get TTOO Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading TTOO now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-OCT-2016 TO 13-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 5.41 5.7119 5.41 5.57 54,759
01/12/2017 5.19 5.41 5.09 5.38 48,027
01/11/2017 5.54 5.61 5.11 5.25 147,693
01/10/2017 5.33 5.649 5.16 5.5 107,508
01/09/2017 5.33 5.3675 5.11 5.26 216,776
01/06/2017 5.15 5.22 5.04 5.07 124,641
01/05/2017 5.4716 5.4716 5.05 5.19 102,301
01/04/2017 5.29 5.4628 5.22 5.35 43,542
01/03/2017 5.24 5.4295 5.07 5.23 64,235
12/30/2016 5.45 5.4501 5.18 5.26 91,061
12/29/2016 5.66 5.66 5.45 5.45 52,482
12/28/2016 5.91 6.01 5.31 5.61 107,315
12/27/2016 5.79 6.03 5.72 5.98 90,218
12/23/2016 5.11 5.69 5.11 5.69 58,955
12/22/2016 5.33 5.33 5.07 5.13 66,310
12/21/2016 5.3 5.48 5.3 5.34 58,162
12/20/2016 5.33 5.45 5.2 5.28 98,657
12/19/2016 4.95 5.3 4.95 5.28 148,669
12/16/2016 5.04 5.1899 4.89 4.92 450,011
12/15/2016 5.04 5.16 4.98 5.05 88,578
12/14/2016 5 5.24 4.92 5 144,535
12/13/2016 4.93 5.11 4.92 5 82,302
12/12/2016 5.17 5.2 4.89 4.89 199,416
12/09/2016 5.25 5.3499 5.1277 5.15 106,816
12/08/2016 5.31 5.4 5.15 5.24 78,374
12/07/2016 5.3 5.48 5.1601 5.3 98,603
12/06/2016 5.5 5.58 5.36 5.4 84,032
12/05/2016 5.36 5.52 5.289 5.47 35,710
12/02/2016 5.46 5.64 5.26 5.27 94,104
12/01/2016 5.8 6 5.35 5.46 97,686
11/30/2016 6.1 6.14 5.74 5.83 65,055
11/29/2016 6.35 6.52 6.08 6.09 62,073
11/28/2016 6.73 6.79 6.33 6.35 102,190
11/25/2016 6.69 6.79 6.395 6.73 27,391
11/23/2016 6.47 6.68 6.31 6.64 36,220
11/22/2016 6.7 6.77 6.4 6.54 57,913
11/21/2016 6.68 6.8 6.55 6.62 42,281
11/18/2016 6.63 6.75 6.3 6.67 79,359
11/17/2016 6.77 6.85 6.49 6.61 44,994
11/16/2016 6.78 7.07 6.5899 6.79 74,361
11/15/2016 6.84 6.95 6.291 6.78 103,122
11/14/2016 6.98 6.98 6.776 6.89 67,863
11/11/2016 6.55 6.99 6.43 6.89 132,161
11/10/2016 6.29 6.65 5.7 6.55 168,477
11/09/2016 6.14 6.88 5.845 6.31 174,924
11/08/2016 6 6.33 5.92 6.06 57,603
11/07/2016 5.78 6 5.67 6 66,373
11/04/2016 5.2 5.7 5.1012 5.58 84,971
11/03/2016 5.75 5.88 5.26 5.28 92,608
11/02/2016 6.12 6.5095 5.7 5.77 110,647
11/01/2016 6.35 6.485 6.03 6.15 57,292
10/31/2016 6.5 6.559 6.14 6.32 144,037
10/28/2016 6.4 6.67 6.35 6.48 58,795
10/27/2016 6.57 6.6 6.325 6.42 93,351
10/26/2016 6.79 6.913 6.56 6.58 50,539
10/25/2016 6.94 6.99 6.71 6.8 42,902
10/24/2016 7 7.185 6.94 6.99 95,761
10/21/2016 7 7.15 6.96 6.99 46,260
10/20/2016 7.04 7.22 6.9 7.08 92,961
10/19/2016 7.21 7.21 6.84 7.07 87,838
10/18/2016 6.83 7.26 6.69 7.07 56,401
10/17/2016 6.77 6.77 6.51 6.73 43,229
10/14/2016 6.51 6.79 6.46 6.71 43,262
10/13/2016 6.43 6.7523 6.35 6.44 47,845
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?